Polimex-Mostostal S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	1.780	1.890	1.762	1.879	1.879	604,927
2024-11-14	1.833	1.899	1.745	1.800	1.800	1,371,065
2024-11-13	2.018	2.018	1.880	1.888	1.888	1,173,369
2024-11-12	2.162	2.184	1.960	1.998	1.998	861,508
2024-11-08	2.150	2.270	2.140	2.160	2.160	592,252
2024-11-07	2.144	2.180	2.140	2.154	2.154	193,892
2024-11-06	2.174	2.200	2.142	2.166	2.166	204,306
2024-11-05	2.220	2.220	2.170	2.188	2.188	174,739
2024-11-04	2.202	2.246	2.200	2.222	2.222	115,950
2024-10-31	2.256	2.256	2.172	2.200	2.200	245,602
2024-10-30	2.260	2.286	2.242	2.256	2.256	125,711
2024-10-29	2.250	2.288	2.242	2.286	2.286	54,765
2024-10-28	2.304	2.316	2.246	2.250	2.250	101,017
2024-10-25	2.244	2.326	2.232	2.298	2.298	184,915
2024-10-24	2.340	2.340	2.244	2.250	2.250	194,244
2024-10-23	2.328	2.330	2.242	2.300	2.300	199,337
2024-10-22	2.324	2.388	2.280	2.310	2.310	188,572
2024-10-21	2.322	2.400	2.200	2.296	2.296	810,944
2024-10-18	2.598	2.610	2.360	2.454	2.454	668,401
2024-10-17	2.700	2.710	2.522	2.550	2.550	360,678
2024-10-16	2.630	2.668	2.570	2.660	2.660	179,248
2024-10-15	2.636	2.668	2.560	2.600	2.600	242,963
2024-10-14	2.500	2.724	2.500	2.610	2.610	549,757
2024-10-11	2.454	2.494	2.430	2.494	2.494	186,812
2024-10-10	2.456	2.456	2.416	2.428	2.428	88,599
2024-10-09	2.470	2.476	2.422	2.430	2.430	208,818
2024-10-08	2.430	2.480	2.380	2.460	2.460	281,659
2024-10-07	2.506	2.522	2.430	2.430	2.430	422,268
2024-10-04	2.546	2.548	2.506	2.506	2.506	166,661
2024-10-03	2.590	2.590	2.522	2.526	2.526	585,151
2024-10-02	2.570	2.600	2.558	2.562	2.562	119,522
2024-10-01	2.590	2.620	2.570	2.570	2.570	146,276
2024-09-30	2.600	2.638	2.570	2.570	2.570	106,614
2024-09-27	2.640	2.642	2.580	2.640	2.640	122,299
2024-09-26	2.644	2.698	2.586	2.640	2.640	246,099
2024-09-25	2.720	2.748	2.650	2.688	2.688	212,430
2024-09-24	2.700	2.752	2.690	2.702	2.702	106,024
2024-09-23	2.652	2.738	2.652	2.700	2.700	181,148
2024-09-20	2.766	2.816	2.652	2.652	2.652	800,210
2024-09-19	2.860	2.860	2.704	2.750	2.750	206,788
2024-09-18	2.820	2.896	2.770	2.842	2.842	401,827
2024-09-17	2.650	2.840	2.640	2.810	2.810	423,008
2024-09-16	2.640	2.654	2.620	2.624	2.624	91,189
2024-09-13	2.612	2.654	2.608	2.640	2.640	84,272
2024-09-12	2.550	2.646	2.550	2.608	2.608	249,873
2024-09-11	2.630	2.636	2.546	2.550	2.550	304,253
2024-09-10	2.650	2.678	2.620	2.622	2.622	254,714
2024-09-09	2.760	2.760	2.622	2.632	2.632	355,131
2024-09-06	2.820	2.820	2.702	2.732	2.732	299,205
2024-09-05	2.930	2.930	2.792	2.806	2.806	379,481
2024-09-04	2.940	2.962	2.870	2.898	2.898	270,539
2024-09-03	2.980	3.018	2.940	2.946	2.946	151,123
2024-09-02	3.020	3.040	2.980	2.980	2.980	365,022
2024-08-30	3.008	3.060	2.980	3.026	3.026	169,332
2024-08-29	2.980	3.024	2.910	3.000	3.000	244,368
2024-08-28	3.000	3.022	2.970	2.980	2.980	108,176
2024-08-27	2.990	3.084	2.950	2.984	2.984	588,654
2024-08-26	3.112	3.128	2.982	2.990	2.990	791,891
2024-08-23	3.126	3.138	3.080	3.114	3.114	48,293
2024-08-22	3.128	3.130	3.078	3.126	3.126	68,082

← NewerPage 9 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.